Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viscount Mining Corp (OP: VLMGF )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.2700 0.2742 0.2700 0.2700 27,100 +0.00(+0.00%)
May 28, 2020 0.2747 0.2749 0.2210 0.2700 57,350 -0.01(-2.00%)
May 27, 2020 0.2491 0.2755 0.2443 0.2755 5,900 +0.04(+17.23%)
May 26, 2020 0.2400 0.2440 0.2288 0.2350 44,434 -0.02(-6.00%)
May 22, 2020 0.2475 0.2523 0.2475 0.2500 17,000 -0.01(-3.85%)
May 20, 2020 0.2600 0.2600 0.2600 0 -0.01(-5.07%)
May 19, 2020 0.2373 0.2739 0.2373 0.2739 66,601 +0.03(+14.12%)
May 18, 2020 0.2417 0.2417 0.2400 0.2400 15,500 +0.00(+0.97%)
May 15, 2020 0.2377 0.2377 0.2377 0.2377 500 -0.01(-4.92%)
May 14, 2020 0.2330 0.2500 0.2330 0.2500 5,068 +0.02(+7.53%)
May 12, 2020 0.2325 0.2325 0.2325 0 -0.02(-7.00%)
May 11, 2020 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+4.17%)
May 08, 2020 0.2511 0.2511 0.2400 0.2400 44,200 -0.01(-4.19%)
May 07, 2020 0.2400 0.2505 0.2325 0.2505 71,250 +0.04(+19.29%)
May 04, 2020 0.2100 0.2100 0.2100 0 -0.02(-7.65%)
May 01, 2020 0.2285 0.2285 0.2274 0.2274 1,200 +0.01(+5.52%)
Apr 30, 2020 0.1935 0.2155 0.1935 0.2155 101,950 -0.00(-1.69%)
Apr 29, 2020 0.2192 0.2192 0.2192 0.2192 1,000 +0.02(+10.37%)
Apr 28, 2020 0.1986 0.1986 0.1986 0.1986 5,000 -0.02(-8.56%)
Apr 27, 2020 0.2172 0.2172 0.2172 0.2172 1,500 -0.01(-4.65%)
Apr 24, 2020 0.2278 0.2278 0.2278 0.2278 100 -0.01(-4.00%)
Apr 22, 2020 0.2373 0.2373 0.2373 0 +0.02(+8.90%)
Apr 20, 2020 0.2179 0.2179 0.2179 0 +0.00(+0.93%)
Apr 17, 2020 0.2159 0.2159 0.2159 0.2159 600 +0.02(+7.52%)
Apr 16, 2020 0.2075 0.2075 0.2008 0.2008 20,000 -0.02(-7.68%)
Apr 14, 2020 0.2175 0.2175 0.2175 0 -0.02(-9.37%)
Apr 13, 2020 0.2400 0.2400 0.2400 0.2400 100 +0.01(+2.13%)
Apr 09, 2020 0.2350 0.2350 0.2350 0.2350 500 +0.00(+2.17%)
Apr 08, 2020 0.2300 0.2300 0.2300 0.2300 132 +0.00(+1.46%)
Apr 07, 2020 0.2364 0.2457 0.2200 0.2267 26,033 -0.01(-3.04%)
Apr 06, 2020 0.2262 0.2368 0.2262 0.2338 21,333 +0.02(+11.33%)
Apr 03, 2020 0.2156 0.2156 0.2100 0.2100 6,200 +0.02(+10.82%)
Apr 02, 2020 0.1895 0.1895 0.1895 18 +0.00(+0.00%)
Mar 27, 2020 0.1895 0.1895 0.1895 0 -0.02(-10.61%)
Mar 26, 2020 0.2142 0.2142 0.2079 0.2120 59,150 -0.03(-12.14%)
Mar 24, 2020 0.2413 0.2413 0.2413 0 +0.02(+10.94%)
Mar 23, 2020 0.2175 0.2175 0.2175 0.2175 4,500 +0.02(+9.52%)
Mar 20, 2020 0.2056 0.2056 0.1986 0.1986 17,100 +0.07(+48.88%)
Mar 19, 2020 0.1334 0.1334 0.1334 10 +0.00(+0.00%)
Mar 18, 2020 0.2024 0.2024 0.1333 0.1334 348,839 -0.03(-16.63%)
Mar 16, 2020 0.1600 0.1600 0.1600 0 -0.06(-26.50%)
Mar 13, 2020 0.2109 0.2177 0.2100 0.2177 27,400 -0.00(-1.80%)
Mar 12, 2020 0.2400 0.2400 0.2207 0.2217 19,649 -0.03(-11.32%)
Mar 10, 2020 0.2500 0.2500 0.2500 0 +0.02(+7.43%)
Mar 09, 2020 0.2389 0.2389 0.2327 0.2327 9,600 -0.02(-9.21%)
Mar 06, 2020 0.2563 0.2563 0.2563 0.2563 1,500 +0.01(+2.52%)
Mar 05, 2020 0.2500 0.2500 0.2400 0.2500 7,500 +0.00(+1.09%)
Mar 04, 2020 0.2473 0.2473 0.2473 50 +0.00(+0.00%)
Mar 03, 2020 0.2392 0.2474 0.2171 0.2473 45,804 +0.02(+6.92%)
Mar 02, 2020 0.2115 0.2313 0.2041 0.2313 83,000 +0.02(+10.14%)
Feb 28, 2020 0.2256 0.2359 0.1995 0.2100 105,800 -0.02(-10.10%)
Feb 27, 2020 0.2336 0.2336 0.2336 0.2336 1,000 -0.01(-5.62%)
Feb 26, 2020 0.2435 0.2550 0.2397 0.2475 102,785 -0.01(-2.33%)
Feb 25, 2020 0.2484 0.2534 0.2484 0.2534 32,206 +0.01(+5.19%)
Feb 24, 2020 0.2404 0.2448 0.2370 0.2409 63,770 -0.00(-1.67%)
Feb 21, 2020 0.2417 0.2450 0.2375 0.2450 78,700 +0.01(+2.51%)
Feb 18, 2020 0.2390 0.2390 0.2390 0 -0.00(-1.04%)
Feb 14, 2020 0.2415 0.2415 0.2415 0.2415 2,900 -0.00(-0.62%)
Feb 13, 2020 0.2500 0.2500 0.2429 0.2430 21,500 +0.01(+5.01%)
Feb 12, 2020 0.2385 0.2475 0.2314 0.2314 128,501 -0.02(-6.58%)
Feb 10, 2020 0.2477 0.2477 0.2477 0 +0.02(+7.18%)
Feb 07, 2020 0.2500 0.2580 0.2311 0.2311 16,000 -0.01(-5.48%)
Feb 06, 2020 0.2483 0.2483 0.2445 0.2445 10,000 -0.01(-3.51%)
Feb 05, 2020 0.2534 0.2534 0.2534 0.2534 7,692 +0.00(+1.36%)
Feb 04, 2020 0.2500 0.2500 0.2500 0.2500 43,000 +0.00(+0.00%)
Feb 03, 2020 0.2491 0.2600 0.2353 0.2500 25,000 +0.01(+3.91%)
Jan 31, 2020 0.2401 0.2406 0.2401 0.2406 15,000 +0.02(+7.99%)
Jan 30, 2020 0.2118 0.2250 0.2118 0.2228 41,174 +0.01(+6.86%)
Jan 29, 2020 0.2121 0.2121 0.2085 0.2085 3,200 -0.01(-6.04%)
Jan 28, 2020 0.2155 0.2219 0.2155 0.2219 6,500 +0.01(+2.64%)
Jan 27, 2020 0.2289 0.2289 0.2150 0.2162 58,800 +0.01(+3.35%)
Jan 24, 2020 0.2300 0.2300 0.2092 0.2092 68,900 -0.01(-6.31%)
Jan 23, 2020 0.2242 0.2242 0.2126 0.2233 61,500 -0.00(-0.76%)
Jan 22, 2020 0.2261 0.2318 0.2200 0.2250 38,900 +0.01(+2.27%)
Jan 21, 2020 0.2100 0.2476 0.2100 0.2200 117,609 +0.02(+12.76%)
Jan 17, 2020 0.1935 0.1951 0.1887 0.1951 30,000 +0.02(+8.39%)
Jan 16, 2020 0.1800 0.1800 0.1800 0.1800 3,872 +0.00(+2.27%)
Jan 15, 2020 0.1760 0.1760 0.1760 0.1760 100,000 +0.01(+3.53%)
Jan 14, 2020 0.1750 0.1759 0.1700 0.1700 30,000 +0.00(+0.41%)
Jan 13, 2020 0.1732 0.1732 0.1693 0.1693 5,000 +0.01(+5.42%)
Jan 09, 2020 0.1606 0.1606 0.1606 0 -0.03(-15.47%)
Jan 07, 2020 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Jan 02, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 27, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 20, 2019 0.1800 0.1800 0.1800 0 +0.00(+1.41%)
Dec 13, 2019 0.1775 0.1775 0.1775 0 +0.00(+0.00%)
Dec 11, 2019 0.1775 0.1775 0.1775 0 -0.01(-4.05%)
Dec 06, 2019 0.1850 0.1850 0.1850 0 +0.01(+4.46%)
Dec 05, 2019 0.1750 0.1771 0.1600 0.1771 329,000 +0.01(+7.33%)
Dec 04, 2019 0.1548 0.1650 0.1486 0.1650 28,000 +0.01(+7.91%)
Dec 03, 2019 0.1600 0.1600 0.1529 0.1529 39,632 +0.01(+5.67%)
Dec 02, 2019 0.1580 0.1597 0.1430 0.1447 40,600 +0.00(+1.19%)
Nov 27, 2019 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Nov 26, 2019 0.1550 0.1550 0.1430 0.1430 8,000 -0.01(-5.30%)
Nov 25, 2019 0.1613 0.1613 0.1510 0.1510 46,500 -0.01(-5.74%)
Nov 22, 2019 0.1579 0.1602 0.1579 0.1602 10,000 +0.00(+0.13%)
Nov 21, 2019 0.1600 0.1611 0.1600 0.1600 10,000 -0.00(-0.12%)
Nov 20, 2019 0.1500 0.1602 0.1447 0.1602 44,812 +0.00(+3.02%)
Nov 19, 2019 0.1550 0.1600 0.1520 0.1555 43,900 -0.02(-9.75%)
Nov 18, 2019 0.1600 0.1723 0.1511 0.1723 15,000 +0.01(+8.43%)
Nov 13, 2019 0.1589 0.1589 0.1589 0 +0.02(+11.12%)
Nov 12, 2019 0.1607 0.1607 0.1430 0.1430 11,000 -0.00(-2.72%)
Nov 11, 2019 0.1470 0.1470 0.1470 0.1470 1,000 -0.00(-0.14%)
Nov 08, 2019 0.1510 0.1510 0.1472 0.1472 2,000 -0.02(-9.25%)
Nov 07, 2019 0.1569 0.1622 0.1569 0.1622 20,000 -0.01(-8.31%)
Oct 28, 2019 0.1769 0.1769 0.1769 0 -0.01(-4.38%)
Oct 25, 2019 0.1710 0.1850 0.1626 0.1850 49,000 +0.01(+8.82%)
Oct 23, 2019 0.1700 0.1700 0.1700 0 +0.01(+5.59%)
Oct 15, 2019 0.1610 0.1610 0.1610 0 +0.02(+13.30%)
Oct 14, 2019 0.1421 0.1421 0.1421 0.1421 10,000 -0.04(-22.14%)
Oct 11, 2019 0.1780 0.1825 0.1628 0.1825 17,000 +0.02(+11.96%)
Oct 10, 2019 0.1777 0.1777 0.1630 0.1630 25,000 +0.00(+0.00%)
Oct 09, 2019 0.1630 0.1630 0.1630 0.1630 38,000 +0.00(+1.88%)
Oct 04, 2019 0.1600 0.1600 0.1600 0 +0.01(+7.38%)
Oct 01, 2019 0.1490 0.1490 0.1490 0 +0.00(+1.43%)
Sep 27, 2019 0.1469 0.1469 0.1469 0 +0.00(+0.00%)
Sep 25, 2019 0.1469 0.1469 0.1469 0 +0.01(+4.26%)
Sep 24, 2019 0.1409 0.1409 0.1409 0.1409 2,500 -0.00(-2.83%)
Sep 23, 2019 0.1470 0.1480 0.1450 0.1450 26,300 +0.00(+1.40%)
Sep 18, 2019 0.1430 0.1430 0.1430 0 -0.00(-1.38%)
Sep 17, 2019 0.1466 0.1466 0.1450 0.1450 10,000 -0.01(-6.75%)
Sep 16, 2019 0.1500 0.1555 0.1433 0.1555 10,000 -0.02(-10.68%)
Sep 04, 2019 0.1741 0.1741 0.1741 0 -0.02(-8.27%)
Aug 28, 2019 0.1898 0.1898 0.1898 0 +0.01(+6.75%)
Aug 22, 2019 0.1778 0.1778 0.1778 0 +0.01(+3.37%)
Aug 20, 2019 0.1720 0.1720 0.1720 0 -0.01(-7.73%)
Aug 16, 2019 0.1864 0.1864 0.1864 0 +0.00(+0.81%)
Aug 15, 2019 0.1849 0.1849 0.1849 0.1849 500 -0.03(-13.36%)
Aug 12, 2019 0.2134 0.2134 0.2134 0 -0.02(-7.22%)
Aug 09, 2019 0.2246 0.2346 0.2246 0.2300 162,300 +0.02(+8.34%)
Aug 08, 2019 0.2091 0.2123 0.2091 0.2123 21,000 -0.00(-2.03%)
Aug 07, 2019 0.2196 0.2196 0.2100 0.2167 21,000 +0.01(+2.65%)
Aug 06, 2019 0.2057 0.2111 0.2056 0.2111 110,500 -0.03(-11.67%)
Aug 05, 2019 0.2184 0.2390 0.1750 0.2390 21,000 +0.04(+19.50%)
Aug 02, 2019 0.1905 0.2000 0.1905 0.2000 12,500 +0.01(+4.77%)
Aug 01, 2019 0.1988 0.2064 0.1909 0.1909 15,000 -0.01(-6.88%)
Jul 30, 2019 0.2050 0.2050 0.2050 0 -0.00(-1.91%)
Jul 29, 2019 0.2090 0.2090 0.2050 0.2090 77,222 +0.02(+9.02%)
Jul 26, 2019 0.1710 0.1917 0.1710 0.1917 289,900 +0.02(+14.45%)
Jul 24, 2019 0.1675 0.1675 0.1675 0 +0.00(+1.27%)
Jul 23, 2019 0.1777 0.1777 0.1654 0.1654 55,400 -0.01(-8.11%)
Jul 22, 2019 0.1733 0.1852 0.1715 0.1800 100,100 +0.03(+23.97%)
Jul 17, 2019 0.1452 0.1452 0.1452 0 -0.01(-3.84%)
Jul 16, 2019 0.1500 0.1585 0.1480 0.1510 558,550 +0.02(+18.25%)
Jul 12, 2019 0.1277 0.1277 0.1277 0 -0.04(-24.75%)
Jul 11, 2019 0.1697 0.1697 0.1697 0.1697 19,000 -0.01(-4.12%)
Jul 10, 2019 0.1500 0.1770 0.1450 0.1770 30,400 -0.01(-7.18%)
Jul 02, 2019 0.1907 0.1907 0.1907 0 +0.04(+24.64%)
Jul 01, 2019 0.1530 0.1530 0.1530 0.1530 6,300 +0.02(+14.69%)
Jun 26, 2019 0.1334 0.1334 0.1334 0 +0.01(+6.46%)
Jun 25, 2019 0.1300 0.1318 0.1200 0.1253 107,093 -0.02(-13.05%)
Jun 24, 2019 0.1140 0.1441 0.1140 0.1441 21,900 +0.00(+2.56%)
Jun 19, 2019 0.1405 0.1405 0.1405 0 +0.02(+16.69%)
Jun 14, 2019 0.1204 0.1204 0.1204 0 -0.01(-7.17%)
Jun 06, 2019 0.1297 0.1297 0.1297 0 -0.01(-7.36%)
Jun 05, 2019 0.1400 0.1400 0.1400 0.1400 300 +0.00(+1.52%)
Jun 04, 2019 0.1379 0.1379 0.1379 0.1379 3,500 +0.01(+6.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.